ズームの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/18 | 1,079 | 1,088 | 1,024 | 1,026 | -83 | -7.5% | 48,600 |
2023/12/15 | 1,112 | 1,112 | 1,105 | 1,109 | +3 | +0.3% | 1,900 |
2023/12/14 | 1,126 | 1,126 | 1,101 | 1,106 | -14 | -1.3% | 4,000 |
2023/12/13 | 1,100 | 1,120 | 1,094 | 1,120 | +25 | +2.3% | 5,300 |
2023/12/12 | 1,093 | 1,103 | 1,091 | 1,095 | +4 | +0.4% | 4,700 |
2023/12/11 | 1,098 | 1,107 | 1,086 | 1,091 | +8 | +0.7% | 8,000 |
2023/12/08 | 1,111 | 1,117 | 1,070 | 1,083 | -28 | -2.5% | 20,400 |
2023/12/07 | 1,135 | 1,136 | 1,111 | 1,111 | -22 | -1.9% | 7,800 |
2023/12/06 | 1,144 | 1,144 | 1,130 | 1,133 | -2 | -0.2% | 10,600 |
2023/12/05 | 1,205 | 1,205 | 1,105 | 1,135 | -65 | -5.4% | 56,700 |
2023/12/04 | 1,215 | 1,215 | 1,199 | 1,200 | -9 | -0.7% | 3,100 |
2023/12/01 | 1,217 | 1,217 | 1,194 | 1,209 | +6 | +0.5% | 4,900 |
2023/11/30 | 1,221 | 1,221 | 1,201 | 1,203 | -25 | -2% | 7,000 |
2023/11/29 | 1,215 | 1,228 | 1,210 | 1,228 | +20 | +1.7% | 5,500 |
2023/11/28 | 1,188 | 1,208 | 1,188 | 1,208 | +12 | +1% | 1,500 |
2023/11/27 | 1,198 | 1,198 | 1,186 | 1,196 | -8 | -0.7% | 7,700 |
2023/11/24 | 1,210 | 1,248 | 1,196 | 1,204 | -7 | -0.6% | 15,700 |
2023/11/22 | 1,200 | 1,211 | 1,200 | 1,211 | +2 | +0.2% | 1,100 |
2023/11/21 | 1,205 | 1,209 | 1,200 | 1,209 | +4 | +0.3% | 1,900 |
2023/11/20 | 1,201 | 1,207 | 1,165 | 1,205 | -1 | -0.1% | 5,600 |
2023/11/17 | 1,190 | 1,207 | 1,190 | 1,206 | +16 | +1.3% | 4,200 |
2023/11/16 | 1,196 | 1,209 | 1,188 | 1,190 | -12 | -1% | 3,600 |
2023/11/15 | 1,181 | 1,216 | 1,173 | 1,202 | -13 | -1.1% | 16,200 |
2023/11/14 | 1,200 | 1,229 | 1,170 | 1,215 | -126 | -9.4% | 69,300 |
2023/11/13 | 1,350 | 1,350 | 1,311 | 1,341 | -9 | -0.7% | 7,600 |
2023/11/10 | 1,348 | 1,361 | 1,325 | 1,350 | -3 | -0.2% | 19,800 |
2023/11/09 | 1,298 | 1,353 | 1,266 | 1,353 | +55 | +4.2% | 10,900 |
2023/11/08 | 1,315 | 1,315 | 1,279 | 1,298 | +11 | +0.9% | 11,800 |
2023/11/07 | 1,225 | 1,350 | 1,218 | 1,287 | +65 | +5.3% | 28,700 |
2023/11/06 | 1,229 | 1,229 | 1,217 | 1,222 | +6 | +0.5% | 2,900 |
2023/11/02 | 1,205 | 1,216 | 1,205 | 1,216 | +13 | +1.1% | 3,000 |
2023/11/01 | 1,216 | 1,225 | 1,200 | 1,203 | -13 | -1.1% | 4,400 |
2023/10/31 | 1,213 | 1,220 | 1,213 | 1,216 | -1 | -0.1% | 2,300 |
2023/10/30 | 1,197 | 1,218 | 1,189 | 1,217 | +33 | +2.8% | 8,300 |
2023/10/27 | 1,173 | 1,188 | 1,173 | 1,184 | +12 | +1% | 2,300 |
2023/10/26 | 1,185 | 1,185 | 1,172 | 1,172 | -13 | -1.1% | 2,000 |
2023/10/25 | 1,180 | 1,187 | 1,176 | 1,185 | +13 | +1.1% | 6,900 |
2023/10/24 | 1,184 | 1,184 | 1,163 | 1,172 | +1 | +0.1% | 4,000 |
2023/10/23 | 1,180 | 1,188 | 1,166 | 1,171 | -24 | -2% | 3,200 |
2023/10/20 | 1,161 | 1,195 | 1,161 | 1,195 | +10 | +0.8% | 4,200 |
2023/10/19 | 1,187 | 1,195 | 1,182 | 1,185 | -5 | -0.4% | 2,100 |
2023/10/18 | 1,183 | 1,190 | 1,179 | 1,190 | +10 | +0.8% | 3,500 |
2023/10/17 | 1,177 | 1,180 | 1,164 | 1,180 | +22 | +1.9% | 3,400 |
2023/10/16 | 1,178 | 1,189 | 1,157 | 1,158 | -35 | -2.9% | 11,700 |
2023/10/13 | 1,199 | 1,200 | 1,193 | 1,193 | -7 | -0.6% | 2,800 |
2023/10/12 | 1,195 | 1,202 | 1,178 | 1,200 | +8 | +0.7% | 5,700 |
2023/10/11 | 1,183 | 1,199 | 1,182 | 1,192 | +20 | +1.7% | 5,800 |
2023/10/10 | 1,239 | 1,239 | 1,168 | 1,172 | -24 | -2% | 18,200 |
2023/10/06 | 1,167 | 1,196 | 1,145 | 1,196 | +59 | +5.2% | 8,100 |
2023/10/05 | 1,136 | 1,152 | 1,136 | 1,137 | +12 | +1.1% | 3,700 |
101~
150
件表示中 / 1745件
類似銘柄と比較する
現在ご覧いただいている「ズーム」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
ズーム | 104,100円 | -2.2% | +63.3% | 2.98% | 11.34倍 | 0.68倍 |
|
音楽用電子機器の開発、販売。ハンディレコーダーやマルチエフェクター展開。ファブレス経営 |
沢藤電 | 122,600円 | -0.9% | +15.3% | 2.77% | 8.39倍 | 0.39倍 |
|
日野自動車系。スターターなどの電装品を製造。可搬式発電機、豪州が柱の車載用冷蔵庫も |
三相電機 | 105,400円 | -8.9% | -68.6% | 2.37% | 31.97倍 | 0.41倍 |
|
各種モーター、ポンプとモーター応用製品、部品の製造。技術提案型に定評。中国でも生産、販売 |
OSGコーポ | 87,000円 | +8.9% | +70.9% | 4.60% | 12.91倍 | 1.65倍 |
|
浄水器、電解水素水および衛生管理機器の製販、メンテの一貫体制。高級食パン店を展開 |
多摩川HD | 72,300円 | +27.9% | - | 0.41% | 938.96倍 | 0.97倍 |
|
携帯電話など無線機器や計測器製造・販売の多摩川電子が主力。風力発電など再エネ事業展開 |
市場注目の銘柄
チャート関連のコラム